Enhabit Inc.

8.64
-0.29 (-3.25%)
At close: Mar 28, 2025, 3:59 PM
8.60
-0.46%
After-hours: Mar 28, 2025, 05:29 PM EDT

EHAB Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.91 8.91 8.62 8.64 -0.29 -3.25% 197,070
Mar 27, 2025 8.82 9.00 8.75 8.93 0.12 1.36% 210,447
Mar 26, 2025 8.87 8.97 8.71 8.81 -0.03 -0.34% 197,400
Mar 25, 2025 8.86 9.00 8.81 8.84 -0.07 -0.79% 272,700
Mar 24, 2025 9.20 9.26 8.91 8.91 -0.14 -1.55% 250,319
Mar 21, 2025 9.20 9.28 8.98 9.05 -0.21 -2.27% 587,933
Mar 20, 2025 9.11 9.35 9.08 9.26 0.04 0.43% 223,315
Mar 19, 2025 9.36 9.48 9.07 9.22 -0.07 -0.75% 340,428
Mar 18, 2025 8.98 9.48 8.97 9.29 0.28 3.11% 1,125,348
Mar 17, 2025 8.47 9.07 8.32 9.01 0.45 5.26% 554,800
Mar 14, 2025 8.56 8.66 8.49 8.56 0.05 0.59% 323,600
Mar 13, 2025 8.56 8.59 8.32 8.51 -0.03 -0.35% 318,800
Mar 12, 2025 8.41 8.55 8.06 8.54 0.09 1.07% 347,216
Mar 11, 2025 8.58 8.81 8.44 8.45 -0.22 -2.54% 394,801
Mar 10, 2025 8.54 8.93 8.51 8.67 0.14 1.64% 560,200
Mar 7, 2025 8.03 8.62 7.90 8.53 0.51 6.36% 488,000
Mar 6, 2025 7.79 8.06 6.89 8.02 -0.52 -6.09% 940,432
Mar 5, 2025 8.44 8.57 8.40 8.54 0.07 0.83% 306,200
Mar 4, 2025 8.29 8.54 8.19 8.47 0.04 0.47% 344,906
Mar 3, 2025 8.40 8.61 8.29 8.43 0.06 0.72% 573,600
Feb 28, 2025 8.21 8.40 7.99 8.37 0.09 1.09% 482,100
Feb 27, 2025 8.13 8.40 8.13 8.28 0.04 0.49% 288,109
Feb 26, 2025 8.18 8.28 8.12 8.24 -0.02 -0.24% 274,649
Feb 25, 2025 8.11 8.34 8.10 8.26 0.19 2.35% 242,400
Feb 24, 2025 8.19 8.19 8.01 8.07 -0.07 -0.86% 250,231
Feb 21, 2025 8.47 8.47 8.12 8.14 -0.30 -3.55% 200,639
Feb 20, 2025 8.66 8.69 8.41 8.44 -0.32 -3.65% 147,800
Feb 19, 2025 8.66 8.85 8.66 8.76 0.03 0.34% 222,100
Feb 18, 2025 8.69 8.87 8.62 8.73 0.03 0.34% 241,205
Feb 14, 2025 8.65 8.83 8.57 8.70 0.11 1.28% 176,200
Feb 13, 2025 8.35 8.63 8.18 8.59 0.36 4.37% 190,800
Feb 12, 2025 8.20 8.51 8.19 8.23 -0.07 -0.84% 258,100
Feb 11, 2025 8.35 8.53 8.27 8.30 -0.13 -1.54% 248,800
Feb 10, 2025 8.35 8.52 8.34 8.43 0.12 1.44% 338,700
Feb 7, 2025 8.18 8.40 8.09 8.31 0.07 0.85% 315,000
Feb 6, 2025 8.69 8.75 8.22 8.24 -0.41 -4.74% 233,503
Feb 5, 2025 8.54 8.75 8.54 8.65 0.16 1.88% 280,900
Feb 4, 2025 8.44 8.56 8.38 8.49 0.05 0.59% 240,000
Feb 3, 2025 8.24 8.67 8.24 8.44 0.04 0.48% 358,603
Jan 31, 2025 8.63 8.75 8.40 8.40 -0.31 -3.56% 353,300
Jan 30, 2025 8.40 8.93 8.38 8.71 0.31 3.69% 479,521
Jan 29, 2025 8.53 8.57 8.34 8.40 -0.17 -1.98% 366,547
Jan 28, 2025 8.43 8.64 8.31 8.57 0.13 1.54% 343,111
Jan 27, 2025 8.18 8.47 8.18 8.44 0.31 3.81% 368,506
Jan 24, 2025 7.96 8.16 7.92 8.13 0.11 1.37% 213,200
Jan 23, 2025 7.85 8.04 7.83 8.02 0.11 1.39% 183,700
Jan 22, 2025 7.92 8.02 7.87 7.91 -0.08 -1.00% 179,805
Jan 21, 2025 8.00 8.13 7.97 7.99 0.00 0.00% 229,100
Jan 17, 2025 8.08 8.09 7.84 7.99 0.02 0.25% 217,400
Jan 16, 2025 7.75 8.03 7.75 7.97 0.16 2.05% 212,000